Italia markets close in 2 hours 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
170,77-2,54 (-1,47%)
In data: 09:45AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL240328C001600002024-03-28 9:30AM EDT2024-03-2811.400.000.00-1.90-12.50%11,5590.00%
AAPL240405C001600002024-03-27 3:58PM EDT2024-04-0513.3811.5511.800.00-9732,11243.56%
AAPL240412C001600002024-03-27 3:50PM EDT2024-04-1214.000.000.000.00-1001960.00%
AAPL240419C001600002024-03-28 9:30AM EDT2024-04-1912.3512.3012.45-1.65-11.79%935,59732.96%
AAPL240426C001600002024-03-27 3:42PM EDT2024-04-2614.6012.7012.850.00-60219831.67%
AAPL240503C001600002024-03-27 3:53PM EDT2024-05-0315.400.000.000.00-15770.00%
AAPL240517C001600002024-03-28 9:30AM EDT2024-05-1714.1614.2014.35-1.94-12.05%22,16031.70%
AAPL240621C001600002024-03-28 9:30AM EDT2024-06-2116.5016.1016.35-1.20-6.78%113,26231.45%
AAPL240719C001600002024-03-27 3:58PM EDT2024-07-1918.9017.3017.550.00-9488230.85%
AAPL240816C001600002024-03-27 12:29PM EDT2024-08-1619.300.000.000.00-24690.00%
AAPL240920C001600002024-03-27 3:50PM EDT2024-09-2021.6820.0520.300.00-92,78331.13%
AAPL241018C001600002024-03-27 3:42PM EDT2024-10-1822.7221.1521.600.00-2214931.68%
AAPL241115C001600002024-03-27 10:23AM EDT2024-11-1523.320.000.000.00-22880.00%
AAPL241220C001600002024-03-27 3:55PM EDT2024-12-2025.350.000.000.00-4041,2230.00%
AAPL250117C001600002024-03-27 2:24PM EDT2025-01-1725.900.000.000.00-1612,0620.00%
AAPL250321C001600002024-03-27 2:42PM EDT2025-03-2127.880.000.000.00-87810.00%
AAPL250620C001600002024-03-27 3:35PM EDT2025-06-2031.1029.8030.550.00-102,57234.04%
AAPL250919C001600002024-03-25 3:52PM EDT2025-09-1932.7531.6034.000.00-98735.49%
AAPL251219C001600002024-03-26 1:22PM EDT2025-12-1934.9234.5535.800.00-11,59834.98%
AAPL260116C001600002024-03-27 11:14AM EDT2026-01-1636.5035.3036.250.00-558234.76%
AAPL260618C001600002024-03-27 1:53PM EDT2026-06-1839.8037.7040.650.00-3238835.97%
AAPL261218C001600002024-03-26 3:56PM EDT2026-12-1840.9040.5044.800.00-511536.49%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAPL240328P001600002024-03-28 9:30AM EDT2024-03-280.010.010.020.00-312,62553.13%
AAPL240405P001600002024-03-27 3:59PM EDT2024-04-050.080.000.000.00-1,5316,49312.50%
AAPL240412P001600002024-03-27 3:59PM EDT2024-04-120.190.250.270.00-5323,74021.97%
AAPL240419P001600002024-03-28 9:30AM EDT2024-04-190.460.000.00+0.08+22.86%659,4726.25%
AAPL240426P001600002024-03-27 3:59PM EDT2024-04-260.540.660.690.00-4012,30120.84%
AAPL240503P001600002024-03-27 3:54PM EDT2024-05-031.081.331.420.00-3803,67524.26%
AAPL240517P001600002024-03-28 9:30AM EDT2024-05-171.850.000.00+0.28+18.92%712,3763.13%
AAPL240621P001600002024-03-28 9:30AM EDT2024-06-212.940.000.00+0.34+13.18%533,3923.13%
AAPL240719P001600002024-03-28 9:30AM EDT2024-07-193.550.000.00+0.40+13.25%34,3793.13%
AAPL240816P001600002024-03-27 3:40PM EDT2024-08-164.004.354.500.00-4592,84221.57%
AAPL240920P001600002024-03-27 3:52PM EDT2024-09-204.575.055.200.00-25110,38921.02%
AAPL241018P001600002024-03-27 10:41AM EDT2024-10-185.455.505.700.00-142,11120.65%
AAPL241115P001600002024-03-27 12:32PM EDT2024-11-156.396.356.600.00-131,29221.23%
AAPL241220P001600002024-03-28 9:30AM EDT2024-12-207.100.000.00+0.36+5.64%19,6631.56%
AAPL250117P001600002024-03-27 3:57PM EDT2025-01-177.100.000.000.00-5123,7001.56%
AAPL250321P001600002024-03-27 3:48PM EDT2025-03-218.220.000.000.00-31,6081.56%
AAPL250620P001600002024-03-27 3:32PM EDT2025-06-209.849.9510.500.00-14,42520.93%
AAPL250919P001600002024-03-26 3:06PM EDT2025-09-1911.8010.8512.250.00-4742221.37%
AAPL251219P001600002024-03-26 10:42AM EDT2025-12-1913.1012.3513.200.00-27,75120.91%
AAPL260116P001600002024-03-27 10:34AM EDT2026-01-1612.8512.7013.300.00-102,37920.58%
AAPL260618P001600002024-03-25 2:11PM EDT2026-06-1814.6014.0015.300.00-17,50120.65%
AAPL261218P001600002024-03-28 9:30AM EDT2026-12-1815.9714.2517.75+0.22+1.40%45820.99%